Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.330 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.852 5.852 5.699 5.750 332,549 -0.09(-1.50%)
Apr 29, 2019 5.859 5.881 5.786 5.837 188,409 +0.00(+0.00%)
Apr 26, 2019 5.844 5.888 5.815 5.837 95,234 -0.01(-0.12%)
Apr 25, 2019 5.866 5.903 5.830 5.844 96,633 -0.03(-0.50%)
Apr 24, 2019 6.012 6.019 5.852 5.874 50,158 -0.13(-2.18%)
Apr 23, 2019 6.005 6.027 5.968 6.005 189,545 +0.01(+0.24%)
Apr 22, 2019 6.019 6.041 5.961 5.990 133,106 -0.01(-0.24%)
Apr 18, 2019 6.056 6.129 5.976 6.005 174,551 -0.07(-1.08%)
Apr 17, 2019 6.012 6.085 5.954 6.070 260,573 +0.08(+1.34%)
Apr 16, 2019 6.027 6.027 5.910 5.990 139,779 -0.03(-0.48%)
Apr 15, 2019 6.092 6.092 6.005 6.019 185,470 -0.06(-0.96%)
Apr 12, 2019 6.129 6.194 6.048 6.078 111,976 -0.04(-0.71%)
Apr 11, 2019 6.143 6.150 6.012 6.121 179,207 -0.01(-0.24%)
Apr 10, 2019 6.150 6.201 6.121 6.136 83,969 -0.02(-0.36%)
Apr 09, 2019 5.946 6.194 5.946 6.158 367,224 +0.21(+3.55%)
Apr 08, 2019 5.808 5.961 5.757 5.946 283,164 +0.13(+2.26%)
Apr 05, 2019 5.786 5.852 5.764 5.815 415,519 +0.06(+1.01%)
Apr 04, 2019 5.669 5.764 5.669 5.757 325,271 +0.07(+1.28%)
Apr 03, 2019 5.655 5.764 5.648 5.684 125,733 +0.01(+0.26%)
Apr 02, 2019 5.677 5.713 5.640 5.669 235,925 -0.01(-0.10%)
Apr 01, 2019 5.654 5.732 5.639 5.675 209,683 +0.02(+0.39%)
Mar 29, 2019 5.588 5.661 5.501 5.654 261,385 +0.09(+1.70%)
Mar 28, 2019 5.632 5.632 5.487 5.559 288,871 +0.00(+0.00%)
Mar 27, 2019 5.566 5.646 5.545 5.559 223,481 -0.02(-0.39%)
Mar 26, 2019 5.588 5.596 5.494 5.581 226,304 +0.03(+0.52%)
Mar 25, 2019 5.625 5.726 5.487 5.552 80,486 -0.07(-1.29%)
Mar 22, 2019 5.675 5.697 5.545 5.625 133,930 -0.04(-0.77%)
Mar 21, 2019 5.755 5.798 5.654 5.668 167,399 -0.05(-0.89%)
Mar 20, 2019 5.726 5.741 5.625 5.719 120,015 +0.00(+0.00%)
Mar 19, 2019 5.697 5.828 5.697 5.719 320,840 +0.06(+1.03%)
Mar 18, 2019 5.523 5.697 5.516 5.661 295,002 +0.10(+1.83%)
Mar 15, 2019 5.537 5.661 5.537 5.559 180,916 +0.02(+0.39%)
Mar 14, 2019 5.465 5.566 5.458 5.537 187,220 +0.06(+1.06%)
Mar 13, 2019 5.552 5.610 5.465 5.479 221,446 -0.07(-1.18%)
Mar 12, 2019 5.465 5.574 5.465 5.545 116,106 +0.08(+1.46%)
Mar 11, 2019 5.501 5.530 5.458 5.465 86,800 -0.01(-0.13%)
Mar 08, 2019 5.450 5.494 5.421 5.472 105,408 -0.02(-0.40%)
Mar 07, 2019 5.559 5.566 5.450 5.494 126,324 -0.08(-1.43%)
Mar 06, 2019 5.537 5.596 5.492 5.574 301,326 +0.11(+1.99%)
Mar 05, 2019 5.472 5.494 5.458 5.465 47,024 -0.01(-0.26%)
Mar 04, 2019 5.516 5.523 5.465 5.479 73,769 -0.04(-0.66%)
Mar 01, 2019 5.610 5.617 5.479 5.516 182,432 -0.09(-1.68%)
Feb 28, 2019 5.465 5.617 5.450 5.610 380,066 +0.15(+2.79%)
Feb 27, 2019 5.516 5.574 5.436 5.458 174,424 -0.08(-1.37%)
Feb 26, 2019 5.439 5.540 5.439 5.533 97,777 +0.10(+1.86%)
Feb 25, 2019 5.338 5.483 5.338 5.432 312,090 +0.09(+1.76%)
Feb 22, 2019 5.280 5.360 5.244 5.338 253,009 +0.08(+1.51%)
Feb 21, 2019 5.172 5.287 5.172 5.258 155,845 +0.00(+0.00%)
Feb 20, 2019 5.280 5.302 5.244 5.258 70,242 -0.02(-0.41%)
Feb 19, 2019 5.200 5.295 5.179 5.280 278,510 +0.08(+1.53%)
Feb 15, 2019 5.179 5.222 5.157 5.200 173,926 +0.05(+0.98%)
Feb 14, 2019 5.121 5.193 5.114 5.150 173,261 +0.01(+0.14%)
Feb 13, 2019 5.179 5.179 5.092 5.143 215,608 -0.02(-0.42%)
Feb 12, 2019 5.143 5.251 5.143 5.164 65,909 +0.06(+1.13%)
Feb 11, 2019 5.092 5.135 5.085 5.106 59,513 +0.00(+0.00%)
Feb 08, 2019 5.114 5.157 5.041 5.106 45,209 -0.02(-0.42%)
Feb 07, 2019 5.150 5.150 5.063 5.128 111,116 -0.03(-0.56%)
Feb 06, 2019 5.150 5.251 5.135 5.157 118,270 -0.03(-0.56%)
Feb 05, 2019 5.121 5.244 5.121 5.186 162,279 +0.05(+0.99%)
Feb 04, 2019 4.940 5.172 4.940 5.135 472,542 +0.16(+3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.